Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
5.31
+0.04 (0.76%)
At close: Jul 31, 2026, 4:00 PM EDT
5.30
-0.01 (-0.19%)
After-hours: Jul 31, 2026, 7:39 PM EDT
Coursera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.28 | 5.34 | 5.08 | 5.31 | 5.31 | 0.76% | 9,360,771 |
| Jul 30, 2026 | 5.31 | 5.40 | 5.05 | 5.27 | 5.27 | -14.72% | 24,674,322 |
| Jul 29, 2026 | 6.00 | 6.40 | 5.93 | 6.18 | 6.18 | 5.64% | 14,057,292 |
| Jul 28, 2026 | 5.73 | 5.98 | 5.73 | 5.85 | 5.85 | 3.91% | 6,145,682 |
| Jul 27, 2026 | 5.44 | 5.67 | 5.44 | 5.63 | 5.63 | 4.84% | 4,918,498 |
| Jul 24, 2026 | 5.43 | 5.54 | 5.34 | 5.37 | 5.37 | -0.19% | 4,118,513 |
| Jul 23, 2026 | 5.26 | 5.45 | 5.24 | 5.38 | 5.38 | 0.75% | 6,014,578 |
| Jul 22, 2026 | 5.39 | 5.40 | 5.22 | 5.34 | 5.34 | -0.37% | 5,184,281 |
| Jul 21, 2026 | 5.41 | 5.50 | 5.32 | 5.36 | 5.36 | -1.83% | 5,743,062 |
| Jul 20, 2026 | 5.50 | 5.57 | 5.37 | 5.46 | 5.46 | -1.80% | 4,802,162 |
| Jul 17, 2026 | 5.60 | 5.68 | 5.44 | 5.56 | 5.56 | -1.42% | 4,455,616 |
| Jul 16, 2026 | 5.62 | 5.74 | 5.46 | 5.64 | 5.64 | 1.44% | 5,721,727 |
| Jul 15, 2026 | 5.78 | 5.82 | 5.54 | 5.56 | 5.56 | -2.63% | 6,063,233 |
| Jul 14, 2026 | 5.55 | 5.82 | 5.54 | 5.71 | 5.71 | 0.71% | 6,412,823 |
| Jul 13, 2026 | 5.77 | 5.88 | 5.66 | 5.67 | 5.67 | -0.70% | 4,258,412 |
| Jul 10, 2026 | 5.76 | 5.82 | 5.65 | 5.71 | 5.71 | 0.71% | 4,550,999 |
| Jul 9, 2026 | 5.65 | 5.75 | 5.59 | 5.67 | 5.67 | -1.22% | 4,343,806 |
| Jul 8, 2026 | 5.72 | 5.93 | 5.72 | 5.74 | 5.74 | -1.03% | 5,923,194 |
| Jul 7, 2026 | 5.94 | 5.98 | 5.72 | 5.80 | 5.80 | -2.19% | 5,634,453 |
| Jul 6, 2026 | 5.90 | 6.07 | 5.77 | 5.93 | 5.93 | 0.51% | 5,237,788 |
| Jul 2, 2026 | 6.04 | 6.13 | 5.86 | 5.90 | 5.90 | -1.34% | 5,713,461 |
| Jul 1, 2026 | 5.73 | 6.08 | 5.72 | 5.98 | 5.98 | 6.03% | 6,650,734 |
| Jun 30, 2026 | 5.55 | 5.74 | 5.50 | 5.64 | 5.64 | -0.70% | 5,345,571 |
| Jun 29, 2026 | 5.78 | 5.84 | 5.63 | 5.68 | 5.68 | -1.05% | 6,961,958 |
| Jun 26, 2026 | 5.72 | 5.88 | 5.62 | 5.74 | 5.74 | -0.35% | 12,964,818 |
| Jun 25, 2026 | 6.15 | 6.26 | 5.75 | 5.76 | 5.76 | -5.42% | 8,374,671 |
| Jun 24, 2026 | 5.51 | 6.11 | 5.49 | 6.09 | 6.09 | 12.57% | 18,357,098 |
| Jun 23, 2026 | 5.21 | 5.46 | 5.08 | 5.41 | 5.41 | 1.88% | 9,802,663 |
| Jun 22, 2026 | 5.31 | 5.46 | 5.29 | 5.31 | 5.31 | -0.75% | 7,567,080 |
| Jun 18, 2026 | 5.27 | 5.41 | 5.22 | 5.35 | 5.35 | 0.94% | 9,810,578 |
| Jun 17, 2026 | 5.32 | 5.45 | 5.28 | 5.30 | 5.30 | -0.56% | 6,430,724 |
| Jun 16, 2026 | 5.29 | 5.43 | 5.26 | 5.33 | 5.33 | 0.57% | 8,646,753 |
| Jun 15, 2026 | 5.40 | 5.51 | 5.24 | 5.30 | 5.30 | -0.75% | 5,786,846 |
| Jun 12, 2026 | 5.31 | 5.39 | 5.23 | 5.34 | 5.34 | 0.19% | 6,258,220 |
| Jun 11, 2026 | 5.35 | 5.45 | 5.23 | 5.33 | 5.33 | -0.19% | 5,699,174 |
| Jun 10, 2026 | 5.22 | 5.43 | 5.20 | 5.34 | 5.34 | - | 6,493,136 |
| Jun 9, 2026 | 5.28 | 5.43 | 5.21 | 5.34 | 5.34 | 0.95% | 7,022,037 |
| Jun 8, 2026 | 5.38 | 5.47 | 5.27 | 5.29 | 5.29 | -3.29% | 5,921,012 |
| Jun 5, 2026 | 5.63 | 5.74 | 5.40 | 5.47 | 5.47 | -1.80% | 5,784,792 |
| Jun 4, 2026 | 5.45 | 5.74 | 5.45 | 5.57 | 5.57 | 4.50% | 7,201,233 |
| Jun 3, 2026 | 5.50 | 5.55 | 5.25 | 5.33 | 5.33 | -3.79% | 5,358,067 |
| Jun 2, 2026 | 5.60 | 5.67 | 5.50 | 5.54 | 5.54 | -4.48% | 6,984,064 |
| Jun 1, 2026 | 5.52 | 5.89 | 5.35 | 5.80 | 5.80 | 7.61% | 9,705,142 |
| May 29, 2026 | 5.38 | 5.54 | 5.28 | 5.39 | 5.39 | 1.51% | 9,498,291 |
| May 28, 2026 | 5.33 | 5.50 | 5.26 | 5.31 | 5.31 | -0.19% | 6,136,383 |
| May 27, 2026 | 5.24 | 5.49 | 5.24 | 5.32 | 5.32 | 0.57% | 7,484,976 |
| May 26, 2026 | 5.31 | 5.73 | 5.28 | 5.29 | 5.29 | -0.56% | 8,294,364 |
| May 22, 2026 | 5.20 | 5.40 | 5.18 | 5.32 | 5.32 | 1.53% | 7,054,238 |
| May 21, 2026 | 5.15 | 5.37 | 5.10 | 5.24 | 5.24 | -0.19% | 7,670,135 |
| May 20, 2026 | 5.35 | 5.35 | 5.15 | 5.25 | 5.25 | -2.78% | 8,405,410 |